Echtzeit-Aktienkurs Telefonica Brasil S.A. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Telefonica Brasil S.A. (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 9,80 | 9,92 | 9,75 | 9,81 | -1,01% | 1.550.749,00 |
| 15.05.2025 | 10,05 | 10,05 | 9,81 | 9,91 | -1,00% | 1.462.553,00 |
| 14.05.2025 | 10,10 | 10,25 | 9,97 | 10,01 | -0,89% | 2.643.690,00 |
| 13.05.2025 | 9,83 | 10,21 | 9,72 | 10,10 | 5,87% | 2.959.731,00 |
| 12.05.2025 | 9,78 | 9,81 | 9,51 | 9,54 | -3,64% | 631.556,00 |
| 09.05.2025 | 9,80 | 9,91 | 9,75 | 9,90 | 1,02% | 547.548,00 |
| 08.05.2025 | 9,87 | 9,96 | 9,78 | 9,80 | -0,41% | 672.850,00 |
| 07.05.2025 | 9,84 | 9,91 | 9,79 | 9,84 | 0,10% | 398.565,00 |
| 06.05.2025 | 9,61 | 9,86 | 9,61 | 9,83 | 2,29% | 632.798,00 |
| 05.05.2025 | 9,67 | 9,71 | 9,58 | 9,61 | -0,31% | 395.615,00 |
| 02.05.2025 | 9,72 | 9,75 | 9,61 | 9,64 | 0,63% | 831.404,00 |
| 01.05.2025 | 9,72 | 9,72 | 9,51 | 9,58 | -1,34% | 373.784,00 |
| 30.04.2025 | 9,68 | 9,76 | 9,61 | 9,71 | 0,00% | 892.420,00 |
| 29.04.2025 | 9,62 | 9,83 | 9,58 | 9,71 | 1,36% | 773.831,00 |
| 28.04.2025 | 9,51 | 9,58 | 9,49 | 9,58 | 1,05% | 428.532,00 |
| 25.04.2025 | 9,64 | 9,67 | 9,43 | 9,48 | -0,63% | 721.677,00 |
| 24.04.2025 | 9,45 | 9,67 | 9,45 | 9,54 | 2,03% | 1.415.012,00 |
| 23.04.2025 | 9,31 | 9,51 | 9,28 | 9,35 | 2,30% | 1.176.206,00 |
| 22.04.2025 | 9,04 | 9,25 | 9,02 | 9,14 | 1,67% | 917.427,00 |
| 21.04.2025 | 9,00 | 9,05 | 8,91 | 8,99 | -0,55% | 468.554,00 |
| 17.04.2025 | 8,80 | 9,13 | 8,80 | 9,04 | 2,84% | 994.044,00 |
| 16.04.2025 | 8,64 | 8,91 | 8,59 | 8,79 | 1,85% | 483.735,00 |
| 15.04.2025 | 8,66 | 8,71 | 8,59 | 8,63 | -0,23% | 467.594,00 |
| 14.04.2025 | 8,61 | 8,72 | 8,55 | 8,65 | 0,82% | 608.686,00 |
| 11.04.2025 | 8,52 | 8,60 | 8,42 | 8,58 | 0,82% | 863.332,00 |
| 10.04.2025 | 8,51 | 8,62 | 8,35 | 8,51 | -1,39% | 1.066.298,00 |
| 09.04.2025 | 8,22 | 8,72 | 8,20 | 8,63 | 4,23% | 1.733.310,00 |
| 08.04.2025 | 8,55 | 8,55 | 8,24 | 8,28 | -0,84% | 667.012,00 |
| 07.04.2025 | 8,42 | 8,73 | 8,30 | 8,35 | -4,79% | 903.904,00 |
| 04.04.2025 | 8,90 | 8,94 | 8,73 | 8,77 | -5,70% | 1.200.088,00 |
| 03.04.2025 | 9,20 | 9,50 | 9,18 | 9,30 | 3,45% | 1.025.648,00 |
| 02.04.2025 | 9,12 | 9,15 | 8,97 | 8,99 | -1,53% | 1.146.083,00 |
| 01.04.2025 | 8,78 | 9,16 | 8,78 | 9,13 | 4,70% | 1.140.374,00 |
| 31.03.2025 | 8,70 | 8,78 | 8,65 | 8,72 | -0,68% | 603.554,00 |
| 28.03.2025 | 8,71 | 8,82 | 8,64 | 8,78 | -0,11% | 986.298,00 |
| 27.03.2025 | 8,70 | 8,85 | 8,68 | 8,79 | 0,57% | 950.006,00 |
| 26.03.2025 | 8,55 | 8,76 | 8,52 | 8,74 | 1,63% | 643.455,00 |
| 25.03.2025 | 8,53 | 8,66 | 8,51 | 8,60 | -0,12% | 754.602,00 |
| 24.03.2025 | 8,65 | 8,69 | 8,57 | 8,61 | -1,15% | 513.226,00 |
| 21.03.2025 | 8,60 | 8,72 | 8,59 | 8,71 | 0,93% | 684.134,00 |
| 20.03.2025 | 8,77 | 8,82 | 8,58 | 8,63 | -3,03% | 1.063.693,00 |
| 19.03.2025 | 8,98 | 9,00 | 8,80 | 8,90 | -0,67% | 838.869,00 |
| 18.03.2025 | 8,97 | 9,04 | 8,95 | 8,96 | -0,22% | 921.121,00 |
| 17.03.2025 | 8,83 | 9,04 | 8,78 | 8,98 | 1,58% | 1.274.499,00 |
| 14.03.2025 | 8,70 | 8,93 | 8,66 | 8,84 | 3,51% | 1.659.845,00 |
| 13.03.2025 | 8,23 | 8,58 | 8,23 | 8,54 | 1,91% | 927.133,00 |
| 12.03.2025 | 8,39 | 8,42 | 8,33 | 8,38 | 0,00% | 722.023,00 |
| 11.03.2025 | 8,40 | 8,50 | 8,32 | 8,38 | -0,95% | 813.473,00 |
| 10.03.2025 | 8,42 | 8,55 | 8,39 | 8,46 | -0,82% | 834.532,00 |
| 07.03.2025 | 8,49 | 8,56 | 8,44 | 8,53 | 1,07% | 473.295,00 |
| 06.03.2025 | 8,40 | 8,46 | 8,35 | 8,44 | 0,72% | 1.123.474,00 |
| 05.03.2025 | 8,20 | 8,43 | 8,19 | 8,38 | 2,07% | 1.013.549,00 |
| 04.03.2025 | 8,28 | 8,30 | 8,16 | 8,21 | -1,20% | 1.430.083,00 |
| 03.03.2025 | 8,33 | 8,45 | 8,27 | 8,31 | 1,71% | 774.168,00 |
| 28.02.2025 | 8,30 | 8,38 | 8,09 | 8,17 | -3,54% | 1.014.019,00 |
| 27.02.2025 | 8,28 | 8,48 | 8,28 | 8,47 | -1,17% | 986.423,00 |
| 26.02.2025 | 8,61 | 8,74 | 8,51 | 8,57 | -6,95% | 1.296.089,00 |
| 25.02.2025 | 9,22 | 9,30 | 9,17 | 9,21 | 1,32% | 832.990,00 |
| 24.02.2025 | 9,30 | 9,37 | 9,08 | 9,09 | -0,66% | 862.653,00 |
| 21.02.2025 | 9,04 | 9,25 | 9,04 | 9,15 | 0,55% | 635.115,00 |
| 20.02.2025 | 9,20 | 9,20 | 9,03 | 9,10 | -1,19% | 502.377,00 |
| 19.02.2025 | 9,25 | 9,28 | 9,16 | 9,21 | -1,18% | 871.957,00 |
| 18.02.2025 | 9,33 | 9,39 | 9,29 | 9,32 | -0,85% | 754.108,00 |
| 14.02.2025 | 9,39 | 9,45 | 9,30 | 9,40 | 1,73% | 855.451,00 |
| 13.02.2025 | 9,12 | 9,25 | 9,07 | 9,24 | 1,54% | 1.064.190,00 |
| 12.02.2025 | 8,93 | 9,18 | 8,93 | 9,10 | 0,66% | 716.660,00 |
| 11.02.2025 | 8,94 | 9,11 | 8,92 | 9,04 | 3,67% | 1.113.969,00 |
| 10.02.2025 | 8,81 | 8,81 | 8,65 | 8,72 | -0,34% | 698.730,00 |
| 07.02.2025 | 8,83 | 8,85 | 8,74 | 8,75 | -1,35% | 651.068,00 |
| 06.02.2025 | 8,94 | 8,94 | 8,75 | 8,87 | -0,22% | 714.270,00 |
| 05.02.2025 | 8,86 | 8,93 | 8,81 | 8,89 | -0,22% | 490.344,00 |
| 04.02.2025 | 8,80 | 8,97 | 8,78 | 8,91 | 0,45% | 716.398,00 |
| 03.02.2025 | 8,66 | 8,88 | 8,62 | 8,87 | 0,45% | 609.184,00 |
| 31.01.2025 | 8,87 | 8,94 | 8,81 | 8,83 | 1,03% | 1.023.292,00 |
| 30.01.2025 | 8,72 | 8,78 | 8,67 | 8,74 | 0,69% | 674.718,00 |
| 29.01.2025 | 8,69 | 8,74 | 8,64 | 8,68 | -0,46% | 457.748,00 |
| 28.01.2025 | 8,79 | 8,82 | 8,68 | 8,72 | -1,47% | 934.708,00 |
| 27.01.2025 | 8,70 | 8,90 | 8,65 | 8,85 | 4,12% | 887.420,00 |
| 24.01.2025 | 8,55 | 8,59 | 8,48 | 8,50 | -0,35% | 448.351,00 |
| 23.01.2025 | 8,53 | 8,69 | 8,52 | 8,53 | 0,47% | 987.692,00 |
| 22.01.2025 | 8,41 | 8,58 | 8,37 | 8,49 | 2,78% | 722.531,00 |
| 21.01.2025 | 8,09 | 8,29 | 8,06 | 8,26 | 2,48% | 714.298,00 |
| 17.01.2025 | 7,99 | 8,11 | 7,96 | 8,06 | 1,26% | 1.343.414,00 |
| 16.01.2025 | 8,08 | 8,19 | 7,93 | 7,96 | -1,24% | 1.042.166,00 |
| 15.01.2025 | 7,92 | 8,08 | 7,82 | 8,06 | 4,40% | 854.440,00 |
| 14.01.2025 | 7,69 | 7,79 | 7,69 | 7,72 | 0,26% | 890.057,00 |
| 13.01.2025 | 7,63 | 7,71 | 7,60 | 7,70 | -0,13% | 634.452,00 |
| 10.01.2025 | 7,76 | 7,76 | 7,65 | 7,71 | -0,52% | 774.305,00 |
| 08.01.2025 | 7,78 | 7,81 | 7,71 | 7,75 | -1,65% | 765.127,00 |
| 07.01.2025 | 7,91 | 8,01 | 7,88 | 7,88 | 1,81% | 2.370.746,00 |
| 06.01.2025 | 7,64 | 7,77 | 7,62 | 7,74 | 3,20% | 860.249,00 |
| 03.01.2025 | 7,60 | 7,60 | 7,48 | 7,50 | -1,96% | 751.468,00 |
| 02.01.2025 | 7,49 | 7,67 | 7,47 | 7,65 | 1,32% | 843.803,00 |
| 31.12.2024 | 7,51 | 7,60 | 7,50 | 7,55 | 0,67% | 652.944,00 |
| 30.12.2024 | 7,62 | 7,63 | 7,48 | 7,50 | -1,70% | 1.466.144,00 |
| 27.12.2024 | 7,65 | 7,69 | 7,60 | 7,63 | -2,05% | 976.168,00 |
| 26.12.2024 | 7,77 | 7,85 | 7,76 | 7,79 | -1,02% | 422.570,00 |
| 24.12.2024 | 7,80 | 7,88 | 7,79 | 7,87 | 1,03% | 214.410,00 |
| 23.12.2024 | 7,94 | 7,94 | 7,72 | 7,79 | -3,11% | 1.202.491,00 |
| 20.12.2024 | 8,04 | 8,09 | 7,99 | 8,04 | 1,26% | 1.544.075,00 |